Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
351–400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | VAL | 101.31 | 102.96 | 98.72 | 102.23 | 102.23 | 608,126 |
| 2026-05-01 | MAS | 71.87 | 72.46 | 70.8 | 70.9 | 70.9 | 1.991e+6 |
| 2026-05-01 | INTU | 402.2 | 408.42 | 386.78 | 399.04 | 399.04 | 2.102e+6 |
| 2026-05-01 | AIV | 4.26 | 4.3 | 4.25 | 4.26 | 4.26 | 1.477e+6 |
| 2026-05-01 | ALGN | 177.16 | 179.37 | 174.98 | 178.91 | 178.91 | 840,335 |
| 2026-05-01 | AN | 215.57 | 217.91 | 199.52 | 210 | 210 | 1.101e+6 |
| 2026-05-01 | ARES | 120.1 | 124.81 | 114.94 | 119 | 119 | 4.532e+6 |
| 2026-05-01 | ATO | 188.57 | 191.49 | 187.99 | 188.54 | 188.54 | 676,247 |
| 2026-05-01 | BBBY | 4.97 | 5.58 | 4.96 | 5.44 | 5.44 | 5.877e+6 |
| 2026-05-01 | CHRW | 185.19 | 185.67 | 176.99 | 177.3 | 177.3 | 1.518e+6 |
| 2026-05-01 | CI | 289.08 | 290.14 | 281.31 | 282.9 | 282.9 | 1.520e+6 |
| 2026-05-01 | CIEN | 527.25 | 550 | 518.58 | 535.29 | 535.29 | 1.734e+6 |
| 2026-05-01 | CVS | 83.45 | 83.74 | 82.07 | 82.09 | 82.09 | 4.942e+6 |
| 2026-05-01 | AA | 63.47 | 63.8 | 62.47 | 62.53 | 62.53 | 3.035e+6 |
| 2026-05-01 | ADP | 215.02 | 216.55 | 209.12 | 214.21 | 214.21 | 2.622e+6 |
| 2026-05-01 | DDOG | 138.5 | 142.75 | 135.38 | 140.53 | 140.53 | 6.248e+6 |
| 2026-05-01 | DGX | 194.5 | 196.34 | 192.21 | 192.67 | 192.67 | 692,000 |
| 2026-05-01 | DHR | 179.82 | 179.87 | 174.6 | 175.15 | 175.15 | 3.880e+6 |
| 2026-05-01 | ES | 69.87 | 70.92 | 69.35 | 70.24 | 70.24 | 2.150e+6 |
| 2026-05-01 | GPC | 107.69 | 108.03 | 104.25 | 104.99 | 104.99 | 1.752e+6 |
| 2026-05-01 | GPN | 72.9 | 73.46 | 71.71 | 72.36 | 72.36 | 2.872e+6 |
| 2026-05-01 | GS | 916.4 | 935.78 | 912.14 | 923.71 | 923.71 | 1.360e+6 |
| 2026-05-01 | GWW | 1,162.09 | 1,166.11 | 1,140.55 | 1,146.3 | 1,146.3 | 212,332 |
| 2026-05-01 | HAL | 42.46 | 42.46 | 41.37 | 41.66 | 41.66 | 9.614e+6 |
| 2026-05-01 | HCA | 435.33 | 441.65 | 431.67 | 433.09 | 433.09 | 896,700 |
| 2026-05-01 | HD | 330.1 | 330.52 | 323.36 | 323.88 | 323.88 | 3.865e+6 |
| 2026-05-01 | HII | 365.25 | 366.29 | 357.85 | 360.6 | 360.6 | 566,300 |
| 2026-05-01 | HLT | 325.59 | 327.56 | 316.56 | 318.46 | 318.46 | 1.733e+6 |
| 2026-05-01 | HOG | 24.34 | 24.59 | 23.84 | 24.48 | 24.48 | 2.765e+6 |
| 2026-05-01 | HPQ | 20.96 | 21.05 | 20.54 | 20.83 | 20.83 | 1.200e+7 |
| 2026-05-01 | HSIC | 74.83 | 74.9 | 73.4 | 73.93 | 73.93 | 1.791e+6 |
| 2026-05-01 | HST | 21.14 | 21.33 | 21.1 | 21.13 | 21.13 | 4.687e+6 |
| 2026-05-01 | HWM | 243.46 | 244.49 | 237.76 | 239.4 | 239.4 | 2.027e+6 |
| 2026-05-01 | IBM | 232.83 | 234.22 | 230.05 | 230.5 | 230.5 | 3.582e+6 |
| 2026-05-01 | ICE | 159.06 | 161 | 154.74 | 154.75 | 154.75 | 3.223e+6 |
| 2026-05-01 | ILMN | 133.22 | 136.63 | 128.06 | 135.78 | 135.78 | 2.775e+6 |
| 2026-05-01 | INCY | 95.26 | 97.05 | 94.82 | 96.91 | 96.91 | 1.204e+6 |
| 2026-05-01 | INTC | 93.2 | 100.45 | 92.61 | 99.62 | 99.62 | 1.585e+8 |
| 2026-05-01 | DAL | 68.12 | 70.57 | 67.42 | 68.8 | 68.8 | 9.132e+6 |
| 2026-05-01 | IP | 30.27 | 31.64 | 29.72 | 31.29 | 31.29 | 1.328e+7 |
| 2026-05-01 | IR | 80.07 | 80.38 | 77.22 | 77.97 | 77.97 | 3.473e+6 |
| 2026-05-01 | ISRG | 458.86 | 463.14 | 456.36 | 457.78 | 457.78 | 1.462e+6 |
| 2026-05-01 | IT | 151.51 | 154.16 | 146.29 | 146.4 | 146.4 | 1.554e+6 |
| 2026-05-01 | ITW | 260.68 | 261.34 | 253.2 | 255.47 | 255.47 | 2.071e+6 |
| 2026-05-01 | IVZ | 26.09 | 26.26 | 25.65 | 25.69 | 25.69 | 3.412e+6 |
| 2026-05-01 | J | 129.97 | 130.36 | 128.05 | 128.51 | 128.51 | 648,900 |
| 2026-05-01 | LKQ | 30.96 | 31.29 | 28.15 | 28.18 | 28.18 | 4.367e+6 |
| 2026-05-01 | LNC | 37.89 | 38.48 | 37.43 | 37.53 | 37.53 | 1.612e+6 |
| 2026-05-01 | LUMN | 8.89 | 9.45 | 8.74 | 9.32 | 9.32 | 1.204e+7 |
| 2026-05-01 | CVX | 189.56 | 192.33 | 188.03 | 188.9 | 188.9 | 1.044e+7 |